时代万恒 sh.600241
8.50
+2.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.58 | 7.82 | 7.46 | 7.80 | +3.72% | 0.32 | 1.42% |
| 2025-06-23 | 7.30 | 7.54 | 7.27 | 7.52 | +1.76% | 0.25 | 1.12% |
| 2025-06-20 | 7.29 | 7.49 | 7.25 | 7.39 | +1.51% | 0.26 | 1.20% |
| 2025-06-19 | 7.46 | 7.68 | 7.10 | 7.28 | -2.41% | 0.28 | 1.29% |
| 2025-06-18 | 7.56 | 7.59 | 7.40 | 7.46 | -1.84% | 0.19 | 0.84% |
| 2025-06-17 | 7.64 | 7.66 | 7.45 | 7.60 | -0.13% | 0.20 | 0.88% |
| 2025-06-16 | 7.51 | 7.75 | 7.47 | 7.61 | +1.06% | 0.24 | 1.06% |
| 2025-06-13 | 7.65 | 7.67 | 7.48 | 7.53 | -1.57% | 0.23 | 1.03% |
| 2025-06-12 | 7.71 | 7.74 | 7.60 | 7.65 | -0.78% | 0.17 | 0.77% |
| 2025-06-11 | 7.67 | 7.88 | 7.60 | 7.71 | +0.52% | 0.27 | 1.16% |
| 2025-06-10 | 7.77 | 7.90 | 7.57 | 7.67 | -1.03% | 0.32 | 1.40% |
| 2025-06-09 | 7.80 | 7.84 | 7.63 | 7.75 | -0.90% | 0.38 | 1.68% |
| 2025-06-06 | 7.60 | 7.86 | 7.51 | 7.82 | +3.03% | 0.42 | 1.86% |
| 2025-06-05 | 7.62 | 7.83 | 7.49 | 7.59 | -0.52% | 0.23 | 1.05% |
| 2025-06-04 | 7.51 | 7.82 | 7.50 | 7.63 | +2.01% | 0.30 | 1.35% |
| 2025-06-03 | 7.42 | 7.53 | 7.35 | 7.48 | +0.54% | 0.16 | 0.72% |
| 2025-05-30 | 7.52 | 7.57 | 7.40 | 7.44 | -1.33% | 0.16 | 0.71% |
| 2025-05-29 | 7.50 | 7.61 | 7.46 | 7.54 | +0.80% | 0.21 | 0.92% |
| 2025-05-28 | 7.49 | 7.59 | 7.45 | 7.48 | -0.66% | 0.16 | 0.74% |
| 2025-05-27 | 7.36 | 7.55 | 7.31 | 7.53 | +1.48% | 0.26 | 1.20% |